XSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	489.77	489.77	476.56	481.60	481.60	-3.34%	134,074
Aug 21, 2026	502.14	504.30	492.19	498.23	498.23	0.30%	39,004
Aug 20, 2026	500.41	505.50	493.68	496.74	496.74	-1.30%	86,745
Aug 19, 2026	522.07	523.86	497.70	503.30	503.30	-2.79%	55,070
Aug 18, 2026	529.95	531.53	512.37	517.74	517.74	-5.75%	62,964
Aug 17, 2026	550.40	558.64	549.34	549.34	549.34	0.93%	75,833
Aug 14, 2026	536.00	544.29	533.37	544.29	544.29	1.72%	75,442
Aug 13, 2026	533.98	545.89	533.69	535.08	535.08	-0.95%	35,735
Aug 12, 2026	549.21	550.25	539.19	540.19	540.19	1.90%	43,600
Aug 11, 2026	533.38	537.34	527.21	530.11	530.11	0.90%	43,281
Aug 10, 2026	545.85	546.02	524.59	525.40	525.40	-3.54%	61,420
Aug 7, 2026	535.17	545.79	530.26	544.67	544.67	4.66%	108,470
Aug 6, 2026	506.04	532.00	502.90	520.42	520.42	2.22%	95,141
Aug 5, 2026	519.69	525.74	507.92	509.13	509.13	-3.12%	111,280
Aug 4, 2026	513.53	529.56	512.20	525.55	525.55	6.14%	191,886
Aug 3, 2026	478.15	499.56	473.40	495.16	495.16	1.58%	191,435
Jul 31, 2026	500.73	505.95	480.03	487.47	487.47	0.92%	51,977
Jul 30, 2026	467.02	483.64	464.96	483.04	483.04	7.48%	70,843
Jul 29, 2026	467.61	471.78	448.40	449.41	449.41	-4.68%	82,390
Jul 28, 2026	474.14	476.88	459.00	471.49	471.49	-4.33%	71,433
Jul 27, 2026	500.73	505.01	474.57	492.85	492.85	-0.30%	74,142
Jul 24, 2026	517.30	518.91	490.79	494.31	494.31	-5.55%	162,791
Jul 23, 2026	518.82	531.95	515.92	523.33	523.33	-1.21%	58,992
Jul 22, 2026	517.20	538.17	515.04	529.75	529.75	0.21%	56,229
Jul 21, 2026	521.39	529.57	515.87	528.66	528.66	5.44%	34,855
Jul 20, 2026	508.33	511.34	500.59	501.37	501.37	0.24%	62,030
Jul 17, 2026	486.91	511.17	478.17	500.19	500.19	-1.30%	120,023
Jul 16, 2026	521.85	521.93	501.28	506.80	506.80	-5.63%	119,510
Jul 15, 2026	555.12	555.12	520.07	537.04	537.04	-1.84%	127,717
Jul 14, 2026	559.75	560.72	540.00	547.13	547.13	1.81%	99,248
Jul 13, 2026	548.94	549.99	533.95	537.38	537.38	-4.62%	69,407
Jul 10, 2026	562.21	567.03	555.00	563.43	563.43	-1.06%	62,904
Jul 9, 2026	570.01	581.82	565.00	569.49	569.49	3.80%	162,816
Jul 8, 2026	530.50	550.01	530.00	548.65	548.65	2.54%	139,485
Jul 7, 2026	548.27	549.00	525.00	535.07	535.07	-6.34%	91,788
Jul 6, 2026	568.53	591.62	566.70	571.27	571.27	2.77%	168,418
Jul 2, 2026	597.79	603.93	545.00	555.87	555.87	-6.74%	157,004
Jul 1, 2026	605.61	615.43	594.81	596.04	596.04	-4.43%	178,255
Jun 30, 2026	592.90	626.00	590.15	623.70	623.70	5.24%	104,265
Jun 29, 2026	575.45	592.79	553.14	592.64	592.64	3.62%	89,142
Jun 26, 2026	577.06	582.40	569.20	571.91	571.91	-4.30%	107,744
Jun 25, 2026	615.56	617.99	576.90	597.58	597.58	1.29%	160,585
Jun 24, 2026	605.20	605.20	575.50	589.98	589.98	-2.26%	245,121
Jun 23, 2026	608.03	625.08	598.93	603.65	603.65	-6.88%	263,907
Jun 22, 2026	649.00	653.20	641.67	648.22	648.22	1.91%	115,351
Jun 18, 2026	618.39	637.95	614.99	636.30	636.07	7.26%	129,644
Jun 17, 2026	611.00	618.53	593.25	593.25	593.03	-0.44%	92,136
Jun 16, 2026	627.26	636.41	595.61	595.89	595.67	-5.73%	85,355
Jun 15, 2026	633.51	635.00	624.00	632.12	631.89	4.35%	96,285
Jun 12, 2026	598.63	613.22	592.50	605.75	605.53	1.37%	105,145